KissMeData/383220/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161216	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	103500	2400	2	2.37	27407679000	263124	162.32	107000	108000	101800	131400	70800	101100	104163.22	13.89	0	-17253	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39648	8.98	4.22	12	0.69	11532.00	24554.00	166500	20220802	-37.84	95100	20230726	8.83	155500	-33.44	20230201	95100	8.83	20230726	166500	-37.84	20220802	95100	8.83	20230726	0.81	Y	383220	100	38 억	5320855	N	N	25814	N	N
3	20230731	151213	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	103000	1900	2	1.88	25036976900	240151	148.14	107000	108000	101800	131400	70800	101100	104255.16	13.89	0	-18528	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39456	8.93	4.19	12	0.63	11532.00	24554.00	166500	20220802	-38.14	95100	20230726	8.31	155500	-33.76	20230201	95100	8.31	20230726	166500	-38.14	20220802	95100	8.31	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
4	20230731	141220	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102800	1700	2	1.68	22297004500	213630	131.78	107000	108000	101800	131400	70800	101100	104372.08	13.89	0	-15472	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39380	8.91	4.19	12	0.56	11532.00	24554.00	166500	20220802	-38.26	95100	20230726	8.10	155500	-33.89	20230201	95100	8.10	20230726	166500	-38.26	20220802	95100	8.10	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
5	20230731	131224	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102600	1500	2	1.48	19589233500	187300	115.54	107000	108000	101800	131400	70800	101100	104587.49	13.89	0	-13170	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39303	8.90	4.18	12	0.49	11532.00	24554.00	166500	20220802	-38.38	95100	20230726	7.89	155500	-34.02	20230201	95100	7.89	20230726	166500	-38.38	20220802	95100	7.89	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
6	20230731	121230	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102500	1400	2	1.38	17649886600	168344	103.85	107000	108000	102100	131400	70800	101100	104844.19	13.89	0	-10765	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39265	8.89	4.17	12	0.44	11532.00	24554.00	166500	20220802	-38.44	95100	20230726	7.78	155500	-34.08	20230201	95100	7.78	20230726	166500	-38.44	20220802	95100	7.78	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
7	20230731	111234	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102800	1700	2	1.68	16191144100	154112	95.07	107000	108000	102100	131400	70800	101100	105060.92	13.89	0	-6136	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39380	8.91	4.19	12	0.40	11532.00	24554.00	166500	20220802	-38.26	95100	20230726	8.10	155500	-33.89	20230201	95100	8.10	20230726	166500	-38.26	20220802	95100	8.10	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
8	20230731	101229	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	103200	2100	2	2.08	13204752000	125116	77.18	107000	108000	102100	131400	70800	101100	105540.11	13.89	0	1242	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	39533	8.95	4.20	12	0.33	11532.00	24554.00	166500	20220802	-38.02	95100	20230726	8.52	155500	-33.63	20230201	95100	8.52	20230726	166500	-38.02	20220802	95100	8.52	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
9	20230731	091217	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	104600	3500	2	3.46	6294980300	58886	36.33	107000	108000	104500	131400	70800	101100	106901.23	13.89	0	1887	104900	103000	101300	99400	97700	102150	98550	38	30300	100	76830	100	1	38307075	40069	9.07	4.26	12	0.15	11532.00	24554.00	166500	20220802	-37.18	95100	20230726	9.99	155500	-32.73	20230201	95100	9.99	20230726	166500	-37.18	20220802	95100	9.99	20230726	0.81	Y	383220	100	38 억	5320855	N	N	17186	N	N
10	20230728	161220	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101100	-1400	5	-1.37	16067265400	158356	89.12	102100	103200	99600	133200	71800	102500	101465.65	14.04	0	-44535	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38728	8.77	4.12	12	0.41	11532.00	24554.00	166500	20220802	-39.28	95100	20230726	6.31	155500	-34.98	20230201	95100	6.31	20230726	166500	-39.28	20220802	95100	6.31	20230726	0.81	Y	383220	100	38 억	5380045	N	N	17186	N	N
11	20230728	151216	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101300	-1200	5	-1.17	15185902300	149637	84.21	102100	103200	99600	133200	71800	102500	101484.94	14.04	0	-45007	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38805	8.78	4.13	12	0.39	11532.00	24554.00	166500	20220802	-39.16	95100	20230726	6.52	155500	-34.86	20230201	95100	6.52	20230726	166500	-39.16	20220802	95100	6.52	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
12	20230728	141215	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101300	-1200	5	-1.17	13003223300	128117	72.10	102100	103200	99600	133200	71800	102500	101494.91	14.04	0	-36968	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38805	8.78	4.13	12	0.33	11532.00	24554.00	166500	20220802	-39.16	95100	20230726	6.52	155500	-34.86	20230201	95100	6.52	20230726	166500	-39.16	20220802	95100	6.52	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
13	20230728	131219	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101700	-800	5	-0.78	10711226500	105565	59.41	102100	103200	99600	133200	71800	102500	101465.70	14.04	0	-29875	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38958	8.82	4.14	12	0.28	11532.00	24554.00	166500	20220802	-38.92	95100	20230726	6.94	155500	-34.60	20230201	95100	6.94	20230726	166500	-38.92	20220802	95100	6.94	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
14	20230728	121216	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102400	-100	5	-0.10	7898137600	77795	43.78	102100	103200	99600	133200	71800	102500	101525.00	14.04	0	-23079	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	39226	8.88	4.17	12	0.20	11532.00	24554.00	166500	20220802	-38.50	95100	20230726	7.68	155500	-34.15	20230201	95100	7.68	20230726	166500	-38.50	20220802	95100	7.68	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
15	20230728	111222	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101700	-800	5	-0.78	5964946100	58877	33.13	102100	103200	99600	133200	71800	102500	101311.99	14.04	0	-17114	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38958	8.82	4.14	12	0.15	11532.00	24554.00	166500	20220802	-38.92	95100	20230726	6.94	155500	-34.60	20230201	95100	6.94	20230726	166500	-38.92	20220802	95100	6.94	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
16	20230728	101213	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102000	-500	5	-0.49	3658614100	36322	20.44	102100	102300	99600	133200	71800	102500	100727.22	14.04	0	-9550	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	39073	8.84	4.15	12	0.09	11532.00	24554.00	166500	20220802	-38.74	95100	20230726	7.26	155500	-34.41	20230201	95100	7.26	20230726	166500	-38.74	20220802	95100	7.26	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
17	20230728	091223	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101000	-1500	5	-1.46	752211400	7450	4.19	102100	102100	100100	133200	71800	102500	100967.97	14.04	0	-3712	106700	104600	101200	99100	95700	105650	100150	38	30700	100	77900	100	1	38307075	38690	8.76	4.11	12	0.02	11532.00	24554.00	166500	20220802	-39.34	95100	20230726	6.20	155500	-35.05	20230201	95100	6.20	20230726	166500	-39.34	20220802	95100	6.20	20230726	0.81	Y	383220	100	38 억	5380045	N	N	11340	N	N
18	20230727	161213	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102500	4700	2	4.81	18083625800	177408	73.55	97800	103300	97800	127100	68500	97800	101932.19	14.17	-48590	-17852	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39265	8.89	4.17	12	0.46	11532.00	24554.00	166500	20220802	-38.44	95100	20230726	7.78	155500	-34.08	20230201	95100	7.78	20230726	166500	-38.44	20220802	95100	7.78	20230726	0.82	Y	383220	100	38 억	5428630	N	N	11340	N	N
19	20230727	151214	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102100	4300	2	4.40	16930717700	166143	68.88	97800	103300	97800	127100	68500	97800	101904.49	14.17	-48590	-16556	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39112	8.85	4.16	12	0.43	11532.00	24554.00	166500	20220802	-38.68	95100	20230726	7.36	155500	-34.34	20230201	95100	7.36	20230726	166500	-38.68	20220802	95100	7.36	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
20	20230727	141208	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	101800	4000	2	4.09	14437988800	141678	58.73	97800	103300	97800	127100	68500	97800	101907.06	14.17	-48590	-16744	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	38997	8.83	4.15	12	0.37	11532.00	24554.00	166500	20220802	-38.86	95100	20230726	7.05	155500	-34.53	20230201	95100	7.05	20230726	166500	-38.86	20220802	95100	7.05	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
21	20230727	131206	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102300	4500	2	4.60	12286444600	120639	50.01	97800	103300	97800	127100	68500	97800	101844.72	14.17	-48590	-8945	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39188	8.87	4.17	12	0.31	11532.00	24554.00	166500	20220802	-38.56	95100	20230726	7.57	155500	-34.21	20230201	95100	7.57	20230726	166500	-38.56	20220802	95100	7.57	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
22	20230727	121210	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102800	5000	2	5.11	10480204900	103048	42.72	97800	103300	97800	127100	68500	97800	101702.17	14.17	-48590	-4137	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39380	8.91	4.19	12	0.27	11532.00	24554.00	166500	20220802	-38.26	95100	20230726	8.10	155500	-33.89	20230201	95100	8.10	20230726	166500	-38.26	20220802	95100	8.10	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
23	20230727	111212	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102200	4400	2	4.50	8779735300	86492	35.86	97800	103300	97800	127100	68500	97800	101509.22	14.17	-48590	1512	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39150	8.86	4.16	12	0.23	11532.00	24554.00	166500	20220802	-38.62	95100	20230726	7.47	155500	-34.28	20230201	95100	7.47	20230726	166500	-38.62	20220802	95100	7.47	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
24	20230727	101209	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	102400	4600	2	4.70	6349230200	62828	26.05	97800	102500	97800	127100	68500	97800	101057.33	14.17	-48590	2468	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	39226	8.88	4.17	12	0.16	11532.00	24554.00	166500	20220802	-38.50	95100	20230726	7.68	155500	-34.15	20230201	95100	7.68	20230726	166500	-38.50	20220802	95100	7.68	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
25	20230727	091207	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	100000	2200	2	2.25	1322876200	13236	5.49	97800	100600	97800	127100	68500	97800	99945.32	14.17	-48590	765	101600	99700	97400	95500	93200	98550	94350	38	29300	100	74320	100	1	38307075	38307	8.67	4.07	12	0.03	11532.00	24554.00	166500	20220802	-39.94	95100	20230726	5.15	155500	-35.69	20230201	95100	5.15	20230726	166500	-39.94	20220802	95100	5.15	20230726	0.82	Y	383220	100	38 억	5428630	N	N	23158	N	N
26	20230726	161205	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	97800	-1200	5	-1.21	23370187700	240158	123.81	98500	99300	95100	128700	69300	99000	97311.02	14.30	0	-28389	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37464	8.48	3.98	12	0.63	11532.00	24554.00	166500	20220802	-41.26	95100	20230726	2.84	155500	-37.11	20230201	95100	2.84	20230726	166500	-41.26	20220802	95100	2.84	20230726	0.85	Y	383220	100	38 억	5477220	N	N	23158	N	N
27	20230726	151211	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98100	-900	5	-0.91	22317401900	229427	118.28	98500	99300	95100	128700	69300	99000	97274.52	14.30	0	-25587	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37579	8.51	4.00	12	0.60	11532.00	24554.00	166500	20220802	-41.08	95100	20230726	3.15	155500	-36.91	20230201	95100	3.15	20230726	166500	-41.08	20220802	95100	3.15	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
28	20230726	141201	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	97400	-1600	5	-1.62	19022306700	195632	100.85	98500	99300	95100	128700	69300	99000	97235.15	14.30	0	-24072	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37311	8.45	3.97	12	0.51	11532.00	24554.00	166500	20220802	-41.50	95100	20230726	2.42	155500	-37.36	20230201	95100	2.42	20230726	166500	-41.50	20220802	95100	2.42	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
29	20230726	131157	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	97800	-1200	5	-1.21	16008586000	164822	84.97	98500	99300	95100	128700	69300	99000	97126.51	14.30	0	-15302	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37464	8.48	3.98	12	0.43	11532.00	24554.00	166500	20220802	-41.26	95100	20230726	2.84	155500	-37.11	20230201	95100	2.84	20230726	166500	-41.26	20220802	95100	2.84	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
30	20230726	121203	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98000	-1000	5	-1.01	12946569500	133520	68.83	98500	99300	95100	128700	69300	99000	96963.52	14.30	0	-5339	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37541	8.50	3.99	12	0.35	11532.00	24554.00	166500	20220802	-41.14	95100	20230726	3.05	155500	-36.98	20230201	95100	3.05	20230726	166500	-41.14	20220802	95100	3.05	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
31	20230726	111157	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	95700	-3300	5	-3.33	8661234600	89633	46.21	98500	99300	95100	128700	69300	99000	96629.98	14.30	0	5552	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	36660	8.30	3.90	12	0.23	11532.00	24554.00	166500	20220802	-42.52	95100	20230726	0.63	155500	-38.46	20230201	95100	0.63	20230726	166500	-42.52	20220802	95100	0.63	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
32	20230726	101205	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	96000	-3000	5	-3.03	5948882800	61287	31.60	98500	99300	95500	128700	69300	99000	97065.98	14.30	0	-5701	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	36775	8.32	3.91	12	0.16	11532.00	24554.00	166500	20220802	-42.34	95500	20230726	0.52	155500	-38.26	20230201	95500	0.52	20230726	166500	-42.34	20220802	95500	0.52	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
33	20230726	091200	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98000	-1000	5	-1.01	1507105800	15353	7.91	98500	99300	97600	128700	69300	99000	98163.60	14.30	0	1154	101333	100166	99333	98166	97333	99750	97750	38	29700	100	75240	100	1	38307075	37541	8.50	3.99	12	0.04	11532.00	24554.00	166500	20220802	-41.14	97600	20230726	0.41	155500	-36.98	20230201	97600	0.41	20230726	166500	-41.14	20220802	97600	0.41	20230726	0.85	Y	383220	100	38 억	5477220	N	N	4686	N	N
34	20230725	161156	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99000	-700	5	-0.70	19138425200	193040	75.28	99300	100500	98500	129600	69800	99700	99142.66	14.33	0	-863	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	37924	8.58	4.03	12	0.50	11532.00	24554.00	166500	20220802	-40.54	98500	20230725	0.51	155500	-36.33	20230201	98500	0.51	20230725	166500	-40.54	20220802	98500	0.51	20230725	0.86	Y	383220	100	38 억	5490159	N	N	4686	N	N
35	20230725	151144	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98900	-800	5	-0.80	16731000100	168719	65.80	99300	100500	98500	129600	69800	99700	99164.88	14.33	0	1377	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	37886	8.58	4.03	12	0.44	11532.00	24554.00	166500	20220802	-40.60	98500	20230725	0.41	155500	-36.40	20230201	98500	0.41	20230725	166500	-40.60	20220802	98500	0.41	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
36	20230725	141141	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98800	-900	5	-0.90	13661905600	137626	53.67	99300	100500	98500	129600	69800	99700	99268.35	14.33	0	-8050	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	37847	8.57	4.02	12	0.36	11532.00	24554.00	166500	20220802	-40.66	98500	20230725	0.30	155500	-36.46	20230201	98500	0.30	20230725	166500	-40.66	20220802	98500	0.30	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
37	20230725	131153	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99200	-500	5	-0.50	10721795300	107862	42.06	99300	100500	98500	129600	69800	99700	99402.90	14.33	0	-8648	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	38001	8.60	4.04	12	0.28	11532.00	24554.00	166500	20220802	-40.42	98500	20230725	0.71	155500	-36.21	20230201	98500	0.71	20230725	166500	-40.42	20220802	98500	0.71	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
38	20230725	121152	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99400	-300	5	-0.30	9059601600	91142	35.54	99300	100500	98500	129600	69800	99700	99400.95	14.33	0	-8951	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	38077	8.62	4.05	12	0.24	11532.00	24554.00	166500	20220802	-40.30	98500	20230725	0.91	155500	-36.08	20230201	98500	0.91	20230725	166500	-40.30	20220802	98500	0.91	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
39	20230725	111150	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99400	-300	5	-0.30	7538837300	75829	29.57	99300	100500	98500	129600	69800	99700	99418.92	14.33	0	-8395	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	38077	8.62	4.05	12	0.20	11532.00	24554.00	166500	20220802	-40.30	98500	20230725	0.91	155500	-36.08	20230201	98500	0.91	20230725	166500	-40.30	20220802	98500	0.91	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
40	20230725	101150	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	98900	-800	5	-0.80	4507880900	45298	17.67	99300	100500	98500	129600	69800	99700	99516.11	14.33	0	-9521	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	37886	8.58	4.03	12	0.12	11532.00	24554.00	166500	20220802	-40.60	98500	20230725	0.41	155500	-36.40	20230201	98500	0.41	20230725	166500	-40.60	20220802	98500	0.41	20230725	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
41	20230725	091148	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	99900	200	2	0.20	1200445700	12030	4.69	99300	100500	99300	129600	69800	99700	99787.67	14.33	0	111	104833	102266	100633	98066	96433	101450	97250	38	29900	100	75770	100	1	38307075	38269	8.66	4.07	12	0.03	11532.00	24554.00	166500	20220802	-40.00	99000	20230724	0.91	155500	-35.76	20230201	99000	0.91	20230724	166500	-40.00	20220802	99000	0.91	20230724	0.86	Y	383220	100	38 억	5490159	N	N	9956	N	N
42	20230724	161149	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99700	-3600	5	-3.48	25500752900	255912	99.02	103100	103200	99000	134200	72400	103300	99645.95	14.25	0	62791	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38192	8.65	4.06	12	0.67	11532.00	24554.00	166500	20220802	-40.12	99000	20230724	0.71	155500	-35.88	20230201	99000	0.71	20230724	166500	-40.12	20220802	99000	0.71	20230724	0.84	Y	383220	100	38 억	5457019	N	N	9956	N	N
43	20230724	151144	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99300	-4000	5	-3.87	23987435700	240701	93.13	103100	103200	99000	134200	72400	103300	99655.93	14.25	0	64805	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38039	8.61	4.04	12	0.63	11532.00	24554.00	166500	20220802	-40.36	99000	20230724	0.30	155500	-36.14	20230201	99000	0.30	20230724	166500	-40.36	20220802	99000	0.30	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
44	20230724	141143	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99300	-4000	5	-3.87	19302589300	193544	74.89	103100	103200	99000	134200	72400	103300	99731.53	14.25	0	56853	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38039	8.61	4.04	12	0.51	11532.00	24554.00	166500	20220802	-40.36	99000	20230724	0.30	155500	-36.14	20230201	99000	0.30	20230724	166500	-40.36	20220802	99000	0.30	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
45	20230724	131143	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99400	-3900	5	-3.78	15528224100	155560	60.19	103100	103200	99000	134200	72400	103300	99820.51	14.25	0	48833	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38077	8.62	4.05	12	0.41	11532.00	24554.00	166500	20220802	-40.30	99000	20230724	0.40	155500	-36.08	20230201	99000	0.40	20230724	166500	-40.30	20220802	99000	0.40	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
46	20230724	121146	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99600	-3700	5	-3.58	13235907800	132522	51.28	103100	103200	99000	134200	72400	103300	99875.98	14.25	0	39447	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38154	8.64	4.06	12	0.35	11532.00	24554.00	166500	20220802	-40.18	99000	20230724	0.61	155500	-35.95	20230201	99000	0.61	20230724	166500	-40.18	20220802	99000	0.61	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
47	20230724	111149	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99600	-3700	5	-3.58	11055176100	110639	42.81	103100	103200	99000	134200	72400	103300	99919.87	14.25	0	27382	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38154	8.64	4.06	12	0.29	11532.00	24554.00	166500	20220802	-40.18	99000	20230724	0.61	155500	-35.95	20230201	99000	0.61	20230724	166500	-40.18	20220802	99000	0.61	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
48	20230724	101137	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	99300	-4000	5	-3.87	7660791500	76525	29.61	103100	103200	99000	134200	72400	103300	100106.60	14.25	0	14204	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38039	8.61	4.04	12	0.20	11532.00	24554.00	166500	20220802	-40.36	99000	20230724	0.30	155500	-36.14	20230201	99000	0.30	20230724	166500	-40.36	20220802	99000	0.30	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
49	20230724	091146	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	100400	-2900	5	-2.81	1745009300	17296	6.69	103100	103200	100000	134200	72400	103300	100885.05	14.25	0	3004	105966	104632	103366	102032	100766	104000	101400	38	30900	100	78500	100	1	38307075	38460	8.71	4.09	12	0.05	11532.00	24554.00	166500	20220802	-39.70	100000	20230724	0.40	155500	-35.43	20230201	100000	0.40	20230724	166500	-39.70	20220802	100000	0.40	20230724	0.84	Y	383220	100	38 억	5457019	N	N	6283	N	N
50	20230721	161133	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	103300	-1700	5	-1.62	26589451500	258042	107.41	104600	104700	102100	136500	73500	105000	103042.88	14.08	48	83895	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39571	8.96	4.21	12	0.67	11532.00	24554.00	166500	20220802	-37.96	102100	20230721	1.18	155500	-33.57	20230201	102100	1.18	20230721	166500	-37.96	20220802	102100	1.18	20230721	0.73	Y	383220	100	38 억	5392423	N	N	6283	N	N
51	20230721	151136	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	102600	-2400	5	-2.29	25104032700	243616	101.40	104600	104700	102100	136500	73500	105000	103047.38	14.08	48	82594	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39303	8.90	4.18	12	0.64	11532.00	24554.00	166500	20220802	-38.38	102100	20230721	0.49	155500	-34.02	20230201	102100	0.49	20230721	166500	-38.38	20220802	102100	0.49	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
52	20230721	141130	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	102700	-2300	5	-2.19	20099085700	194827	81.09	104600	104700	102100	136500	73500	105000	103163.55	14.08	48	60080	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39341	8.91	4.18	12	0.51	11532.00	24554.00	166500	20220802	-38.32	102100	20230721	0.59	155500	-33.95	20230201	102100	0.59	20230721	166500	-38.32	20220802	102100	0.59	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
53	20230721	131135	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	103500	-1500	5	-1.43	16587741900	160753	66.91	104600	104700	102100	136500	73500	105000	103187.51	14.08	48	45737	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39648	8.98	4.22	12	0.42	11532.00	24554.00	166500	20220802	-37.84	102100	20230721	1.37	155500	-33.44	20230201	102100	1.37	20230721	166500	-37.84	20220802	102100	1.37	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
54	20230721	121149	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	103500	-1500	5	-1.43	14131450500	137019	57.03	104600	104700	102100	136500	73500	105000	103134.67	14.08	48	34946	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39648	8.98	4.22	12	0.36	11532.00	24554.00	166500	20220802	-37.84	102100	20230721	1.37	155500	-33.44	20230201	102100	1.37	20230721	166500	-37.84	20220802	102100	1.37	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
55	20230721	111147	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	103300	-1700	5	-1.62	11478085500	111351	46.35	104600	104700	102100	136500	73500	105000	103079.84	14.08	48	22405	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39571	8.96	4.21	12	0.29	11532.00	24554.00	166500	20220802	-37.96	102100	20230721	1.18	155500	-33.57	20230201	102100	1.18	20230721	166500	-37.96	20220802	102100	1.18	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
56	20230721	101145	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	102500	-2500	5	-2.38	8008660300	77693	32.34	104600	104700	102100	136500	73500	105000	103080.30	14.08	48	6222	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39265	8.89	4.17	12	0.20	11532.00	24554.00	166500	20220802	-38.44	102100	20230721	0.39	155500	-34.08	20230201	102100	0.39	20230721	166500	-38.44	20220802	102100	0.39	20230721	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
57	20230721	091141	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	103500	-1500	5	-1.43	1713658400	16499	6.87	104600	104700	103300	136500	73500	105000	103862.86	14.08	48	710	108000	106500	105400	103900	102800	105950	103350	38	31500	100	79800	100	1	38307075	39648	8.98	4.22	12	0.04	11532.00	24554.00	166500	20220802	-37.84	102700	20230719	0.78	155500	-33.44	20230201	102700	0.78	20230719	166500	-37.84	20220802	102700	0.78	20230719	0.73	Y	383220	100	38 억	5392423	N	N	5572	N	N
58	20230720	161129	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105000	-300	5	-0.28	25245703900	239922	34.09	105400	106900	104300	136800	73800	105300	105225.11	13.92	0	89661	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40222	9.11	4.28	12	0.63	11532.00	24554.00	166500	20220802	-36.94	102700	20230719	2.24	155500	-32.48	20230201	102700	2.24	20230719	166500	-36.94	20220802	102700	2.24	20230719	0.75	Y	383220	100	38 억	5331413	N	N	5572	N	N
59	20230720	151129	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105000	-300	5	-0.28	23803504400	226185	32.14	105400	106900	104300	136800	73800	105300	105239.07	13.92	0	85055	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40222	9.11	4.28	12	0.59	11532.00	24554.00	166500	20220802	-36.94	102700	20230719	2.24	155500	-32.48	20230201	102700	2.24	20230719	166500	-36.94	20220802	102700	2.24	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
60	20230720	141127	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105000	-300	5	-0.28	19894735600	188945	26.85	105400	106900	104300	136800	73800	105300	105293.79	13.92	0	67123	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40222	9.11	4.28	12	0.49	11532.00	24554.00	166500	20220802	-36.94	102700	20230719	2.24	155500	-32.48	20230201	102700	2.24	20230719	166500	-36.94	20220802	102700	2.24	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
61	20230720	131129	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	104700	-600	5	-0.57	16786417000	159371	22.64	105400	106900	104300	136800	73800	105300	105329.20	13.92	0	55655	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40108	9.08	4.26	12	0.42	11532.00	24554.00	166500	20220802	-37.12	102700	20230719	1.95	155500	-32.67	20230201	102700	1.95	20230719	166500	-37.12	20220802	102700	1.95	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
62	20230720	121139	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	104700	-600	5	-0.57	13784878900	130684	18.57	105400	106900	104300	136800	73800	105300	105482.65	13.92	0	44735	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40108	9.08	4.26	12	0.34	11532.00	24554.00	166500	20220802	-37.12	102700	20230719	1.95	155500	-32.67	20230201	102700	1.95	20230719	166500	-37.12	20220802	102700	1.95	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
63	20230720	111135	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	105400	100	2	0.09	9544950700	90173	12.81	105400	106900	105000	136800	73800	105300	105852.06	13.92	0	30025	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40376	9.14	4.29	12	0.24	11532.00	24554.00	166500	20220802	-36.70	102700	20230719	2.63	155500	-32.22	20230201	102700	2.63	20230719	166500	-36.70	20220802	102700	2.63	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
64	20230720	101121	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106000	700	2	0.66	7474821000	70566	10.03	105400	106900	105000	136800	73800	105300	105927.43	13.92	0	24621	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40605	9.19	4.32	12	0.18	11532.00	24554.00	166500	20220802	-36.34	102700	20230719	3.21	155500	-31.83	20230201	102700	3.21	20230719	166500	-36.34	20220802	102700	3.21	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
65	20230720	091125	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	106700	1400	2	1.33	1965095300	18560	2.64	105400	106900	105000	136800	73800	105300	105880.67	13.92	0	4225	119966	112632	107666	100332	95366	110150	97850	38	31500	100	80020	100	1	38307075	40874	9.25	4.35	12	0.05	11532.00	24554.00	166500	20220802	-35.92	102700	20230719	3.89	155500	-31.38	20230201	102700	3.89	20230719	166500	-35.92	20220802	102700	3.89	20230719	0.75	Y	383220	100	38 억	5331413	N	N	45018	N	N
66	20230719	161144	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	105300	-9300	5	-8.12	74348152400	700938	190.38	114000	115000	102700	148900	80300	114600	106069.88	13.57	0	175058	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40337	9.13	4.29	12	1.83	11532.00	24554.00	166500	20220802	-36.76	102700	20230719	2.53	155500	-32.28	20230201	102700	2.53	20230719	166500	-36.76	20220802	102700	2.53	20230719	0.75	Y	383220	100	38 억	5196590	N	N	45018	N	N
67	20230719	151144	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	105400	-9200	5	-8.03	72553076000	683899	185.75	114000	115000	102700	148900	80300	114600	106087.41	13.57	0	166330	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40376	9.14	4.29	12	1.79	11532.00	24554.00	166500	20220802	-36.70	102700	20230719	2.63	155500	-32.22	20230201	102700	2.63	20230719	166500	-36.70	20220802	102700	2.63	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
68	20230719	141148	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	104800	-9800	5	-8.55	65691910100	618603	168.02	114000	115000	102700	148900	80300	114600	106193.97	13.57	0	142836	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40146	9.09	4.27	12	1.61	11532.00	24554.00	166500	20220802	-37.06	102700	20230719	2.04	155500	-32.60	20230201	102700	2.04	20230719	166500	-37.06	20220802	102700	2.04	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
69	20230719	131132	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	105200	-9400	5	-8.20	59532101100	559986	152.10	114000	115000	102700	148900	80300	114600	106309.98	13.57	0	122633	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40299	9.12	4.28	12	1.46	11532.00	24554.00	166500	20220802	-36.82	102700	20230719	2.43	155500	-32.35	20230201	102700	2.43	20230719	166500	-36.82	20220802	102700	2.43	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
70	20230719	121151	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	106200	-8400	5	-7.33	54052607200	508111	138.01	114000	115000	102700	148900	80300	114600	106379.53	13.57	0	95506	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40682	9.21	4.33	12	1.33	11532.00	24554.00	166500	20220802	-36.22	102700	20230719	3.41	155500	-31.70	20230201	102700	3.41	20230719	166500	-36.22	20220802	102700	3.41	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
71	20230719	111148	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	104600	-10000	5	-8.73	47211124400	443128	120.36	114000	115000	102700	148900	80300	114600	106540.60	13.57	0	77214	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40069	9.07	4.26	12	1.16	11532.00	24554.00	166500	20220802	-37.18	102700	20230719	1.85	155500	-32.73	20230201	102700	1.85	20230719	166500	-37.18	20220802	102700	1.85	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
72	20230719	101137	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	105300	-9300	5	-8.12	28888506100	267464	72.65	114000	115000	103200	148900	80300	114600	108008.95	13.57	0	48468	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	40337	9.13	4.29	12	0.70	11532.00	24554.00	166500	20220802	-36.76	103200	20230719	2.03	155500	-32.28	20230201	103200	2.03	20230719	166500	-36.76	20220802	103200	2.03	20230719	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
73	20230719	091137	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	112700	-1900	5	-1.66	990528100	8706	2.36	114000	115000	112700	148900	80300	114600	113775.34	13.57	0	949	118133	116366	115133	113366	112133	115750	112750	38	34300	100	87090	100	1	38307075	43172	9.77	4.59	12	0.02	11532.00	24554.00	166500	20220802	-32.31	111600	20230707	0.99	155500	-27.52	20230201	111600	0.99	20230707	166500	-32.31	20220802	111600	0.99	20230707	0.75	Y	383220	100	38 억	5196590	N	N	6523	N	N
74	20230718	161136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	114600	-1400	5	-1.21	9009974700	78335	74.15	116900	116900	113900	150800	81200	116000	115018.74	12.80	0	4364	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	43900	9.94	4.67	12	0.20	11532.00	24554.00	166500	20220802	-31.17	111600	20230707	2.69	155500	-26.30	20230201	111600	2.69	20230707	166500	-31.17	20220802	111600	2.69	20230707	0.76	Y	383220	100	38 억	4901674	N	N	6523	N	N
75	20230718	151136	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	114500	-1500	5	-1.29	8660716100	75285	71.26	116900	116900	113900	150800	81200	116000	115039.07	12.80	0	2887	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	43862	9.93	4.66	12	0.20	11532.00	24554.00	166500	20220802	-31.23	111600	20230707	2.60	155500	-26.37	20230201	111600	2.60	20230707	166500	-31.23	20220802	111600	2.60	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
76	20230718	141130	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	114700	-1300	5	-1.12	6875611500	59734	56.54	116900	116900	113900	150800	81200	116000	115103.82	12.80	0	1643	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	43938	9.95	4.67	12	0.16	11532.00	24554.00	166500	20220802	-31.11	111600	20230707	2.78	155500	-26.24	20230201	111600	2.78	20230707	166500	-31.11	20220802	111600	2.78	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
77	20230718	131131	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	114100	-1900	5	-1.64	5288063100	45860	43.41	116900	116900	114000	150800	81200	116000	115308.83	12.80	0	381	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	43708	9.89	4.65	12	0.12	11532.00	24554.00	166500	20220802	-31.47	111600	20230707	2.24	155500	-26.62	20230201	111600	2.24	20230707	166500	-31.47	20220802	111600	2.24	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
78	20230718	121143	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	114600	-1400	5	-1.21	4364123500	37779	35.76	116900	116900	114500	150800	81200	116000	115517.18	12.80	0	-932	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	43900	9.94	4.67	12	0.10	11532.00	24554.00	166500	20220802	-31.17	111600	20230707	2.69	155500	-26.30	20230201	111600	2.69	20230707	166500	-31.17	20220802	111600	2.69	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
79	20230718	111141	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115200	-800	5	-0.69	3510702600	30340	28.72	116900	116900	114700	150800	81200	116000	115712.02	12.80	0	-2054	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	44130	9.99	4.69	12	0.08	11532.00	24554.00	166500	20220802	-30.81	111600	20230707	3.23	155500	-25.92	20230201	111600	3.23	20230707	166500	-30.81	20220802	111600	3.23	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
80	20230718	101133	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115700	-300	5	-0.26	1828389900	15749	14.91	116900	116900	115100	150800	81200	116000	116095.62	12.80	0	-1139	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	44321	10.03	4.71	12	0.04	11532.00	24554.00	166500	20220802	-30.51	111600	20230707	3.67	155500	-25.59	20230201	111600	3.67	20230707	166500	-30.51	20220802	111600	3.67	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
81	20230718	091128	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115600	-400	5	-0.34	418611600	3597	3.40	116900	116900	115600	150800	81200	116000	116377.98	12.80	0	1117	119200	117600	116200	114600	113200	116900	113900	38	34800	100	88160	100	1	38307075	44283	10.02	4.71	12	0.01	11532.00	24554.00	166500	20220802	-30.57	111600	20230707	3.58	155500	-25.66	20230201	111600	3.58	20230707	166500	-30.57	20220802	111600	3.58	20230707	0.76	Y	383220	100	38 억	4901674	N	N	15574	N	N
82	20230717	161132	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	116000	-1900	5	-1.61	12233186000	105616	92.78	116800	117800	114800	153200	82600	117900	115826.94	12.78	0	2662	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44436	10.06	4.72	12	0.28	11532.00	24554.00	166500	20220802	-30.33	111600	20230707	3.94	155500	-25.40	20230201	111600	3.94	20230707	166500	-30.33	20220802	111600	3.94	20230707	0.75	Y	383220	100	38 억	4896201	N	N	15564	N	N
83	20230717	151126	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115900	-2000	5	-1.70	11496728100	99252	87.19	116800	117800	114800	153200	82600	117900	115833.72	12.78	0	1593	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44398	10.05	4.72	12	0.26	11532.00	24554.00	166500	20220802	-30.39	111600	20230707	3.85	155500	-25.47	20230201	111600	3.85	20230707	166500	-30.39	20220802	111600	3.85	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
84	20230717	141130	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	116000	-1900	5	-1.61	9003508600	77710	68.27	116800	117800	114800	153200	82600	117900	115860.36	12.78	0	-3890	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44436	10.06	4.72	12	0.20	11532.00	24554.00	166500	20220802	-30.33	111600	20230707	3.94	155500	-25.40	20230201	111600	3.94	20230707	166500	-30.33	20220802	111600	3.94	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
85	20230717	131119	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115000	-2900	5	-2.46	6905915900	59612	52.37	116800	117800	114800	153200	82600	117900	115847.75	12.78	0	-5453	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44053	9.97	4.68	12	0.16	11532.00	24554.00	166500	20220802	-30.93	111600	20230707	3.05	155500	-26.05	20230201	111600	3.05	20230707	166500	-30.93	20220802	111600	3.05	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
86	20230717	121129	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	115000	-2900	5	-2.46	5622458300	48464	42.58	116800	117800	114900	153200	82600	117900	116013.09	12.78	0	-7636	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44053	9.97	4.68	12	0.13	11532.00	24554.00	166500	20220802	-30.93	111600	20230707	3.05	155500	-26.05	20230201	111600	3.05	20230707	166500	-30.93	20220802	111600	3.05	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
87	20230717	111121	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	116000	-1900	5	-1.61	3484772700	29926	26.29	116800	117800	115600	153200	82600	117900	116446.32	12.78	0	-9450	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44436	10.06	4.72	12	0.08	11532.00	24554.00	166500	20220802	-30.33	111600	20230707	3.94	155500	-25.40	20230201	111600	3.94	20230707	166500	-30.33	20220802	111600	3.94	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
88	20230717	101120	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	116100	-1800	5	-1.53	1567615100	13491	11.85	116800	117800	115600	153200	82600	117900	116197.10	12.78	0	-3559	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44475	10.07	4.73	12	0.04	11532.00	24554.00	166500	20220802	-30.27	111600	20230707	4.03	155500	-25.34	20230201	111600	4.03	20230707	166500	-30.27	20220802	111600	4.03	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
89	20230717	091121	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	116500	-1400	5	-1.19	318679900	2741	2.41	116800	117800	115600	153200	82600	117900	116264.10	12.78	0	-984	119700	118800	117600	116700	115500	118200	116100	38	35300	100	89600	100	1	38307075	44628	10.10	4.74	12	0.01	11532.00	24554.00	166500	20220802	-30.03	111600	20230707	4.39	155500	-25.08	20230201	111600	4.39	20230707	166500	-30.03	20220802	111600	4.39	20230707	0.75	Y	383220	100	38 억	4896201	N	N	7973	N	N
90	20230714	161120	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117900	400	2	0.34	13363784700	113751	66.93	118000	118500	116400	152700	82300	117500	117482.77	12.75	0	8876	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	45164	10.22	4.80	12	0.30	11532.00	24554.00	166500	20220802	-29.19	111600	20230707	5.65	155500	-24.18	20230201	111600	5.65	20230707	166500	-29.19	20220802	111600	5.65	20230707	0.77	Y	383220	100	38 억	4885761	N	N	7973	N	N
91	20230714	151123	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117500	0	3	0.00	12375450600	105350	61.99	118000	118500	116400	152700	82300	117500	117469.87	12.75	0	10593	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	45011	10.19	4.79	12	0.28	11532.00	24554.00	166500	20220802	-29.43	111600	20230707	5.29	155500	-24.44	20230201	111600	5.29	20230707	166500	-29.43	20220802	111600	5.29	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
92	20230714	141130	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117600	100	2	0.09	9897764300	84273	49.58	118000	118500	116400	152700	82300	117500	117448.82	12.75	0	10950	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	45049	10.20	4.79	12	0.22	11532.00	24554.00	166500	20220802	-29.37	111600	20230707	5.38	155500	-24.37	20230201	111600	5.38	20230707	166500	-29.37	20220802	111600	5.38	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
93	20230714	131115	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117600	100	2	0.09	7619997600	64900	38.19	118000	118300	116400	152700	82300	117500	117411.37	12.75	0	5487	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	45049	10.20	4.79	12	0.17	11532.00	24554.00	166500	20220802	-29.37	111600	20230707	5.38	155500	-24.37	20230201	111600	5.38	20230707	166500	-29.37	20220802	111600	5.38	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
94	20230714	121114	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117400	-100	5	-0.09	6145617000	52352	30.80	118000	118300	116400	152700	82300	117500	117390.30	12.75	0	2967	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	44973	10.18	4.78	12	0.14	11532.00	24554.00	166500	20220802	-29.49	111600	20230707	5.20	155500	-24.50	20230201	111600	5.20	20230707	166500	-29.49	20220802	111600	5.20	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
95	20230714	111128	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	118000	500	2	0.43	4709432400	40129	23.61	118000	118300	116400	152700	82300	117500	117357.33	12.75	0	1273	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	45202	10.23	4.81	12	0.10	11532.00	24554.00	166500	20220802	-29.13	111600	20230707	5.73	155500	-24.12	20230201	111600	5.73	20230707	166500	-29.13	20220802	111600	5.73	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
96	20230714	101128	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117300	-200	5	-0.17	3312998400	28267	16.63	118000	118200	116400	152700	82300	117500	117203.75	12.75	0	-862	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	44934	10.17	4.78	12	0.07	11532.00	24554.00	166500	20220802	-29.55	111600	20230707	5.11	155500	-24.57	20230201	111600	5.11	20230707	166500	-29.55	20220802	111600	5.11	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
97	20230714	091123	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	117200	-300	5	-0.26	1113436200	9485	5.58	118000	118200	116900	152700	82300	117500	117389.16	12.75	0	1189	122366	119932	118466	116032	114566	119200	115300	38	35200	100	89300	100	1	38307075	44896	10.16	4.77	12	0.02	11532.00	24554.00	166500	20220802	-29.61	111600	20230707	5.02	155500	-24.63	20230201	111600	5.02	20230707	166500	-29.61	20220802	111600	5.02	20230707	0.77	Y	383220	100	38 억	4885761	N	N	20505	N	N
98	20230713	161116	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	117500	-900	5	-0.76	20036591200	169795	108.81	119600	120900	117000	153900	82900	118400	118005.06	12.79	720	13421	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45011	10.19	4.79	12	0.44	11532.00	24554.00	166500	20220802	-29.43	111600	20230707	5.29	155500	-24.44	20230201	111600	5.29	20230707	166500	-29.43	20220802	111600	5.29	20230707	0.77	Y	383220	100	38 억	4901055	N	N	20505	N	N
99	20230713	151112	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	117600	-800	5	-0.68	11264303200	95138	60.97	119600	120900	117000	153900	82900	118400	118399.62	12.79	720	-34751	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45049	10.20	4.79	12	0.25	11532.00	24554.00	166500	20220802	-29.37	111600	20230707	5.38	155500	-24.37	20230201	111600	5.38	20230707	166500	-29.37	20220802	111600	5.38	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
100	20230713	141111	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	117900	-500	5	-0.42	8501394300	71667	45.93	119600	120900	117200	153900	82900	118400	118623.55	12.79	720	-28200	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45164	10.22	4.80	12	0.19	11532.00	24554.00	166500	20220802	-29.19	111600	20230707	5.65	155500	-24.18	20230201	111600	5.65	20230707	166500	-29.19	20220802	111600	5.65	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
101	20230713	131116	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	117800	-600	5	-0.51	6851168300	57635	36.93	119600	120900	117400	153900	82900	118400	118871.66	12.79	720	-23174	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45126	10.22	4.80	12	0.15	11532.00	24554.00	166500	20220802	-29.25	111600	20230707	5.56	155500	-24.24	20230201	111600	5.56	20230707	166500	-29.25	20220802	111600	5.56	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
102	20230713	121111	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118200	-200	5	-0.17	5989665000	50345	32.26	119600	120900	117400	153900	82900	118400	118972.39	12.79	720	-20323	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45279	10.25	4.81	12	0.13	11532.00	24554.00	166500	20220802	-29.01	111600	20230707	5.91	155500	-23.99	20230201	111600	5.91	20230707	166500	-29.01	20220802	111600	5.91	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
103	20230713	111114	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118200	-200	5	-0.17	5178868700	43489	27.87	119600	120900	117400	153900	82900	118400	119084.57	12.79	720	-17903	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45279	10.25	4.81	12	0.11	11532.00	24554.00	166500	20220802	-29.01	111600	20230707	5.91	155500	-23.99	20230201	111600	5.91	20230707	166500	-29.01	20220802	111600	5.91	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
104	20230713	101107	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118800	400	2	0.34	3336221200	27910	17.89	119600	120900	118200	153900	82900	118400	119534.98	12.79	720	-13986	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45509	10.30	4.84	12	0.07	11532.00	24554.00	166500	20220802	-28.65	111600	20230707	6.45	155500	-23.60	20230201	111600	6.45	20230707	166500	-28.65	20220802	111600	6.45	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
105	20230713	091110	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119000	600	2	0.51	836999800	6995	4.48	119600	120900	118200	153900	82900	118400	119656.87	12.79	720	-3495	123400	120900	118000	115500	112600	122150	116750	38	35500	100	89980	100	1	38307075	45585	10.32	4.85	12	0.02	11532.00	24554.00	166500	20220802	-28.53	111600	20230707	6.63	155500	-23.47	20230201	111600	6.63	20230707	166500	-28.53	20220802	111600	6.63	20230707	0.77	Y	383220	100	38 억	4901055	N	N	27032	N	N
106	20230712	161106	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118400	3800	2	3.32	18535281500	155934	123.23	115200	120500	115100	148900	80300	114600	118866.46	12.83	0	-33048	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45356	10.27	4.82	12	0.41	11532.00	24554.00	166500	20220802	-28.89	111600	20230707	6.09	155500	-23.86	20230201	111600	6.09	20230707	166500	-28.89	20220802	111600	6.09	20230707	0.78	Y	383220	100	38 억	4913425	N	N	27032	N	N
107	20230712	151057	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118400	3800	2	3.32	17870828000	150322	118.80	115200	120500	115100	148900	80300	114600	118883.65	12.83	0	-34816	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45356	10.27	4.82	12	0.39	11532.00	24554.00	166500	20220802	-28.89	111600	20230707	6.09	155500	-23.86	20230201	111600	6.09	20230707	166500	-28.89	20220802	111600	6.09	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
108	20230712	141054	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119600	5000	2	4.36	15663170700	131765	104.13	115200	120500	115100	148900	80300	114600	118872.01	12.83	0	-31363	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45815	10.37	4.87	12	0.34	11532.00	24554.00	166500	20220802	-28.17	111600	20230707	7.17	155500	-23.09	20230201	111600	7.17	20230707	166500	-28.17	20220802	111600	7.17	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
109	20230712	131056	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119300	4700	2	4.10	13149327200	110691	87.48	115200	120500	115100	148900	80300	114600	118793.10	12.83	0	-18343	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45700	10.35	4.86	12	0.29	11532.00	24554.00	166500	20220802	-28.35	111600	20230707	6.90	155500	-23.28	20230201	111600	6.90	20230707	166500	-28.35	20220802	111600	6.90	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
110	20230712	121102	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119100	4500	2	3.93	11979248500	100875	79.72	115200	120500	115100	148900	80300	114600	118753.39	12.83	0	-13453	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45624	10.33	4.85	12	0.26	11532.00	24554.00	166500	20220802	-28.47	111600	20230707	6.72	155500	-23.41	20230201	111600	6.72	20230707	166500	-28.47	20220802	111600	6.72	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
111	20230712	111101	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119400	4800	2	4.19	10117799200	85285	67.40	115200	120500	115100	148900	80300	114600	118635.16	12.83	0	-7280	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45739	10.35	4.86	12	0.22	11532.00	24554.00	166500	20220802	-28.29	111600	20230707	6.99	155500	-23.22	20230201	111600	6.99	20230707	166500	-28.29	20220802	111600	6.99	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
112	20230712	101101	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119300	4700	2	4.10	7641481400	64525	50.99	115200	120500	115100	148900	80300	114600	118426.68	12.83	0	-3967	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	45700	10.35	4.86	12	0.17	11532.00	24554.00	166500	20220802	-28.35	111600	20230707	6.90	155500	-23.28	20230201	111600	6.90	20230707	166500	-28.35	20220802	111600	6.90	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
113	20230712	091103	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	115600	1000	2	0.87	386170800	3345	2.64	115200	116000	115100	148900	80300	114600	115447.17	12.83	0	-764	118733	116666	114433	112366	110133	117700	113400	38	34300	100	87090	100	1	38307075	44283	10.02	4.71	12	0.01	11532.00	24554.00	166500	20220802	-30.57	111600	20230707	3.58	155500	-25.66	20230201	111600	3.58	20230707	166500	-30.57	20220802	111600	3.58	20230707	0.78	Y	383220	100	38 억	4913425	N	N	11547	N	N
114	20230711	161047	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	114600	1800	2	1.60	14386870700	126267	148.71	113700	116500	112200	146600	79000	112800	113939.84	12.85	0	-17889	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43900	9.94	4.67	12	0.33	11532.00	24554.00	166500	20220802	-31.17	111600	20230707	2.69	155500	-26.30	20230201	111600	2.69	20230707	166500	-31.17	20220802	111600	2.69	20230707	0.79	Y	383220	100	38 억	4923248	N	N	11547	N	N
115	20230711	151043	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	114900	2100	2	1.86	13307056900	116866	137.64	113700	116500	112200	146600	79000	112800	113865.94	12.85	0	-16542	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	44015	9.96	4.68	12	0.31	11532.00	24554.00	166500	20220802	-30.99	111600	20230707	2.96	155500	-26.11	20230201	111600	2.96	20230707	166500	-30.99	20220802	111600	2.96	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
116	20230711	141035	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	112300	-500	5	-0.44	6981106700	61610	72.56	113700	115500	112200	146600	79000	112800	113311.26	12.85	0	-8411	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43019	9.74	4.57	12	0.16	11532.00	24554.00	166500	20220802	-32.55	111600	20230707	0.63	155500	-27.78	20230201	111600	0.63	20230707	166500	-32.55	20220802	111600	0.63	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
117	20230711	131025	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	113000	200	2	0.18	5457758000	48083	56.63	113700	115500	112700	146600	79000	112800	113507.02	12.85	0	-9596	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43287	9.80	4.60	12	0.13	11532.00	24554.00	166500	20220802	-32.13	111600	20230707	1.25	155500	-27.33	20230201	111600	1.25	20230707	166500	-32.13	20220802	111600	1.25	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
118	20230711	121049	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	112900	100	2	0.09	4361844400	38393	45.22	113700	115500	112700	146600	79000	112800	113610.41	12.85	0	-9623	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43249	9.79	4.60	12	0.10	11532.00	24554.00	166500	20220802	-32.19	111600	20230707	1.16	155500	-27.40	20230201	111600	1.16	20230707	166500	-32.19	20220802	111600	1.16	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
119	20230711	111053	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	113100	300	2	0.27	3212647000	28220	33.24	113700	115500	112800	146600	79000	112800	113842.91	12.85	0	-7268	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43325	9.81	4.61	12	0.07	11532.00	24554.00	166500	20220802	-32.07	111600	20230707	1.34	155500	-27.27	20230201	111600	1.34	20230707	166500	-32.07	20220802	111600	1.34	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
120	20230711	101052	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	113500	700	2	0.62	2099691200	18381	21.65	113700	115500	112800	146600	79000	112800	114231.61	12.85	0	-4598	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43479	9.84	4.62	12	0.05	11532.00	24554.00	166500	20220802	-31.83	111600	20230707	1.70	155500	-27.01	20230201	111600	1.70	20230707	166500	-31.83	20220802	111600	1.70	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
121	20230711	091046	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	113000	200	2	0.18	223009400	1973	2.32	113700	113700	112800	146600	79000	112800	113030.61	12.85	0	12	115200	114000	112800	111600	110400	114600	112200	38	33800	100	85720	100	1	38307075	43287	9.80	4.60	12	0.01	11532.00	24554.00	166500	20220802	-32.13	111600	20230707	1.25	155500	-27.33	20230201	111600	1.25	20230707	166500	-32.13	20220802	111600	1.25	20230707	0.79	Y	383220	100	38 억	4923248	N	N	3838	N	N
122	20230710	161039	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112800	400	2	0.36	9526963900	84536	44.93	111800	114000	111600	146100	78700	112400	112696.71	12.83	0	6498	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43210	9.78	4.59	12	0.22	11532.00	24554.00	166500	20220802	-32.25	111600	20230710	1.08	155500	-27.46	20230201	111600	1.08	20230710	166500	-32.25	20220802	111600	1.08	20230710	0.78	Y	383220	100	38 억	4916109	N	N	3838	N	N
123	20230710	151042	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112700	300	2	0.27	8500532200	75447	40.10	111800	114000	111600	146100	78700	112400	112668.94	12.83	0	8464	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43172	9.77	4.59	12	0.20	11532.00	24554.00	166500	20220802	-32.31	111600	20230710	0.99	155500	-27.52	20230201	111600	0.99	20230710	166500	-32.31	20220802	111600	0.99	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
124	20230710	141029	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	113100	700	2	0.62	6520593400	57955	30.81	111800	113900	111600	146100	78700	112400	112511.33	12.83	0	10392	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43325	9.81	4.61	12	0.15	11532.00	24554.00	166500	20220802	-32.07	111600	20230710	1.34	155500	-27.27	20230201	111600	1.34	20230710	166500	-32.07	20220802	111600	1.34	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
125	20230710	131018	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112300	-100	5	-0.09	5504599100	48939	26.01	111800	113900	111600	146100	78700	112400	112478.79	12.83	0	9665	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43019	9.74	4.57	12	0.13	11532.00	24554.00	166500	20220802	-32.55	111600	20230710	0.63	155500	-27.78	20230201	111600	0.63	20230710	166500	-32.55	20220802	111600	0.63	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
126	20230710	121047	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112500	100	2	0.09	4659402500	41414	22.01	111800	113900	111600	146100	78700	112400	112507.92	12.83	0	9202	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43095	9.76	4.58	12	0.11	11532.00	24554.00	166500	20220802	-32.43	111600	20230710	0.81	155500	-27.65	20230201	111600	0.81	20230710	166500	-32.43	20220802	111600	0.81	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
127	20230710	111042	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112300	-100	5	-0.09	3873696000	34426	18.30	111800	113900	111600	146100	78700	112400	112522.41	12.83	0	6603	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43019	9.74	4.57	12	0.09	11532.00	24554.00	166500	20220802	-32.55	111600	20230710	0.63	155500	-27.78	20230201	111600	0.63	20230710	166500	-32.55	20220802	111600	0.63	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
128	20230710	101043	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112300	-100	5	-0.09	2213849100	19628	10.43	111800	113900	111600	146100	78700	112400	112790.46	12.83	0	7499	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43019	9.74	4.57	12	0.05	11532.00	24554.00	166500	20220802	-32.55	111600	20230710	0.63	155500	-27.78	20230201	111600	0.63	20230710	166500	-32.55	20220802	111600	0.63	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
129	20230710	091034	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	113500	1100	2	0.98	588599100	5213	2.77	111800	113700	111600	146100	78700	112400	112910.35	12.83	0	2827	118000	115200	113400	110600	108800	114300	109700	38	33700	100	85420	100	1	38307075	43479	9.84	4.62	12	0.01	11532.00	24554.00	166500	20220802	-31.83	111600	20230710	1.70	155500	-27.01	20230201	111600	1.70	20230710	166500	-31.83	20220802	111600	1.70	20230710	0.78	Y	383220	100	38 억	4916109	N	N	6566	N	N
130	20230707	161031	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112400	-3200	5	-2.77	21100557000	187177	142.37	115100	116200	111600	150200	81000	115600	112730.85	12.73	0	18958	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	43057	9.75	4.58	12	0.49	11532.00	24554.00	166500	20220802	-32.49	111600	20230707	0.72	155500	-27.72	20230201	111600	0.72	20230707	166500	-32.49	20220802	111600	0.72	20230707	0.77	Y	383220	100	38 억	4877578	N	N	6566	N	N
131	20230707	151031	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	111900	-3700	5	-3.20	19860864100	176138	133.98	115100	116200	111600	150200	81000	115600	112757.41	12.73	0	15668	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	42866	9.70	4.56	12	0.46	11532.00	24554.00	166500	20220802	-32.79	111600	20230707	0.27	155500	-28.04	20230201	111600	0.27	20230707	166500	-32.79	20220802	111600	0.27	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
132	20230707	141050	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112400	-3200	5	-2.77	14771254900	130764	99.46	115100	116200	111600	150200	81000	115600	112961.17	12.73	0	5923	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	43057	9.75	4.58	12	0.34	11532.00	24554.00	166500	20220802	-32.49	111600	20230707	0.72	155500	-27.72	20230201	111600	0.72	20230707	166500	-32.49	20220802	111600	0.72	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
133	20230707	131038	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112100	-3500	5	-3.03	12053931600	106583	81.07	115100	116200	111600	150200	81000	115600	113094.32	12.73	0	678	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	42942	9.72	4.57	12	0.28	11532.00	24554.00	166500	20220802	-32.67	111600	20230707	0.45	155500	-27.91	20230201	111600	0.45	20230707	166500	-32.67	20220802	111600	0.45	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
134	20230707	121042	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112500	-3100	5	-2.68	9843132600	86861	66.07	115100	116200	111700	150200	81000	115600	113320.51	12.73	0	-6725	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	43095	9.76	4.58	12	0.23	11532.00	24554.00	166500	20220802	-32.43	111700	20230707	0.72	155500	-27.65	20230201	111700	0.72	20230707	166500	-32.43	20220802	111700	0.72	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
135	20230707	111048	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112900	-2700	5	-2.34	7391037200	65022	49.46	115100	116200	112500	150200	81000	115600	113669.79	12.73	0	-5816	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	43249	9.79	4.60	12	0.17	11532.00	24554.00	166500	20220802	-32.19	112500	20230707	0.36	155500	-27.40	20230201	112500	0.36	20230707	166500	-32.19	20220802	112500	0.36	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
136	20230707	101030	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	112800	-2800	5	-2.42	5122246700	44955	34.19	115100	116200	112500	150200	81000	115600	113941.65	12.73	0	-2365	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	43210	9.78	4.59	12	0.12	11532.00	24554.00	166500	20220802	-32.25	112500	20230707	0.27	155500	-27.46	20230201	112500	0.27	20230707	166500	-32.25	20220802	112500	0.27	20230707	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
137	20230707	091033	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	115800	200	2	0.17	733376400	6340	4.82	115100	116200	115100	150200	81000	115600	115674.51	12.73	0	1965	119333	117466	116433	114566	113533	116950	114050	38	34600	100	87850	100	1	38307075	44360	10.04	4.72	12	0.02	11532.00	24554.00	166500	20220802	-30.45	114700	20230705	0.96	155500	-25.53	20230201	114700	0.96	20230705	166500	-30.45	20220802	114700	0.96	20230705	0.77	Y	383220	100	38 억	4877578	N	N	13198	N	N
138	20230706	161033	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	115600	-1400	5	-1.20	15252066800	131021	44.95	117200	118300	115400	152100	81900	117000	116410.12	12.73	0	-2153	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44283	10.02	4.71	12	0.34	11532.00	24554.00	166500	20220802	-30.57	114700	20230705	0.78	155500	-25.66	20230201	114700	0.78	20230705	166500	-30.57	20220802	114700	0.78	20230705	0.77	Y	383220	100	38 억	4877464	N	N	13198	N	N
139	20230706	151033	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	115600	-1400	5	-1.20	13931997900	119602	41.03	117200	118300	115400	152100	81900	117000	116486.32	12.73	0	-3351	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44283	10.02	4.71	12	0.31	11532.00	24554.00	166500	20220802	-30.57	114700	20230705	0.78	155500	-25.66	20230201	114700	0.78	20230705	166500	-30.57	20220802	114700	0.78	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
140	20230706	141034	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	116100	-900	5	-0.77	11946766700	102450	35.15	117200	118300	115500	152100	81900	117000	116610.70	12.73	0	-1902	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44475	10.07	4.73	12	0.27	11532.00	24554.00	166500	20220802	-30.27	114700	20230705	1.22	155500	-25.34	20230201	114700	1.22	20230705	166500	-30.27	20220802	114700	1.22	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
141	20230706	131030	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	116400	-600	5	-0.51	9826772200	84214	28.89	117200	118300	115500	152100	81900	117000	116688.10	12.73	0	224	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44589	10.09	4.74	12	0.22	11532.00	24554.00	166500	20220802	-30.09	114700	20230705	1.48	155500	-25.14	20230201	114700	1.48	20230705	166500	-30.09	20220802	114700	1.48	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
142	20230706	120957	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	116400	-600	5	-0.51	7709448800	66007	22.65	117200	118300	115500	152100	81900	117000	116797.44	12.73	0	4257	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44589	10.09	4.74	12	0.17	11532.00	24554.00	166500	20220802	-30.09	114700	20230705	1.48	155500	-25.14	20230201	114700	1.48	20230705	166500	-30.09	20220802	114700	1.48	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
143	20230706	111037	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	116300	-700	5	-0.60	6503627300	55654	19.09	117200	118300	115500	152100	81900	117000	116858.22	12.73	0	4625	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44551	10.08	4.74	12	0.15	11532.00	24554.00	166500	20220802	-30.15	114700	20230705	1.39	155500	-25.21	20230201	114700	1.39	20230705	166500	-30.15	20220802	114700	1.39	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
144	20230706	101033	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	117200	200	2	0.17	5353933600	45800	15.71	117200	118300	115500	152100	81900	117000	116898.11	12.73	0	5221	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44896	10.16	4.77	12	0.12	11532.00	24554.00	166500	20220802	-29.61	114700	20230705	2.18	155500	-24.63	20230201	114700	2.18	20230705	166500	-29.61	20220802	114700	2.18	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
145	20230706	091032	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	116200	-800	5	-0.68	751364400	6436	2.21	117200	117600	116000	152100	81900	117000	116743.96	12.73	0	-1789	124000	120500	117600	114100	111200	119050	112650	38	35100	100	88920	100	1	38307075	44513	10.08	4.73	12	0.02	11532.00	24554.00	166500	20220802	-30.21	114700	20230705	1.31	155500	-25.27	20230201	114700	1.31	20230705	166500	-30.21	20220802	114700	1.31	20230705	0.77	Y	383220	100	38 억	4877464	N	N	44374	N	N
146	20230705	161027	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	117000	-4200	5	-3.47	33905855100	289411	226.27	120600	121100	114700	157500	84900	121200	117154.73	12.78	0	-55033	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	44819	10.15	4.77	12	0.76	11532.00	24554.00	166500	20220802	-29.73	114700	20230705	2.01	155500	-24.76	20230201	114700	2.01	20230705	166500	-29.73	20220802	114700	2.01	20230705	0.78	Y	383220	100	38 억	4895022	N	N	44374	N	N
147	20230705	151024	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	116800	-4400	5	-3.63	31164574600	266010	207.97	120600	121100	114700	157500	84900	121200	117155.62	12.78	0	-57996	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	44743	10.13	4.76	12	0.69	11532.00	24554.00	166500	20220802	-29.85	114700	20230705	1.83	155500	-24.89	20230201	114700	1.83	20230705	166500	-29.85	20220802	114700	1.83	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
148	20230705	141012	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	115800	-5400	5	-4.46	21758126500	185250	144.83	120600	121100	114700	157500	84900	121200	117452.73	12.78	0	-59504	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	44360	10.04	4.72	12	0.48	11532.00	24554.00	166500	20220802	-30.45	114700	20230705	0.96	155500	-25.53	20230201	114700	0.96	20230705	166500	-30.45	20220802	114700	0.96	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
149	20230705	131015	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	117200	-4000	5	-3.30	13067856400	110351	86.28	120600	121100	117200	157500	84900	121200	118420.77	12.78	0	-50404	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	44896	10.16	4.77	12	0.29	11532.00	24554.00	166500	20220802	-29.61	117200	20230705	0.00	155500	-24.63	20230201	117200	0.00	20230705	166500	-29.61	20220802	117200	0.00	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
150	20230705	121013	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118000	-3200	5	-2.64	9264284000	78042	61.02	120600	121100	117800	157500	84900	121200	118708.89	12.78	0	-32388	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	45202	10.23	4.81	12	0.20	11532.00	24554.00	166500	20220802	-29.13	117800	20230705	0.17	155500	-24.12	20230201	117800	0.17	20230705	166500	-29.13	20220802	117800	0.17	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
151	20230705	111024	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118400	-2800	5	-2.31	7204667300	60614	47.39	120600	121100	117800	157500	84900	121200	118861.36	12.78	0	-27282	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	45356	10.27	4.82	12	0.16	11532.00	24554.00	166500	20220802	-28.89	117800	20230705	0.51	155500	-23.86	20230201	117800	0.51	20230705	166500	-28.89	20220802	117800	0.51	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
152	20230705	101016	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119400	-1800	5	-1.49	4946708900	41582	32.51	120600	121100	117800	157500	84900	121200	118962.64	12.78	0	-20232	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	45739	10.35	4.86	12	0.11	11532.00	24554.00	166500	20220802	-28.29	117800	20230705	1.36	155500	-23.22	20230201	117800	1.36	20230705	166500	-28.29	20220802	117800	1.36	20230705	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
153	20230705	091015	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119800	-1400	5	-1.16	524284200	4356	3.41	120600	121100	119800	157500	84900	121200	120358.70	12.78	0	-1893	124200	122700	120600	119100	117000	123450	119850	38	36300	100	92110	100	1	38307075	45892	10.39	4.88	12	0.01	11532.00	24554.00	166500	20220802	-28.05	117800	20230630	1.70	155500	-22.96	20230201	117800	1.70	20230630	166500	-28.05	20220802	117800	1.70	20230630	0.78	Y	383220	100	38 억	4895022	N	N	27267	N	N
154	20230704	161009	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	121200	1000	2	0.83	15366333400	127510	94.60	120200	122100	118500	156200	84200	120200	120510.40	12.79	0	-9153	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46428	10.51	4.94	12	0.33	11532.00	24554.00	166500	20220802	-27.21	117800	20230630	2.89	155500	-22.06	20230201	117800	2.89	20230630	166500	-27.21	20220802	117800	2.89	20230630	0.78	Y	383220	100	38 억	4898799	N	N	27267	N	N
155	20230704	150959	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120900	700	2	0.58	14659989600	121682	90.28	120200	122100	118500	156200	84200	120200	120477.88	12.79	0	-7572	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46313	10.48	4.92	12	0.32	11532.00	24554.00	166500	20220802	-27.39	117800	20230630	2.63	155500	-22.25	20230201	117800	2.63	20230630	166500	-27.39	20220802	117800	2.63	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
156	20230704	141003	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	121600	1400	2	1.16	11803925600	98156	72.82	120200	122100	118500	156200	84200	120200	120256.79	12.79	0	-3399	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46581	10.54	4.95	12	0.26	11532.00	24554.00	166500	20220802	-26.97	117800	20230630	3.23	155500	-21.80	20230201	117800	3.23	20230630	166500	-26.97	20220802	117800	3.23	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
157	20230704	130952	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120900	700	2	0.58	8507475000	71020	52.69	120200	121100	118500	156200	84200	120200	119789.85	12.79	0	-1159	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46313	10.48	4.92	12	0.19	11532.00	24554.00	166500	20220802	-27.39	117800	20230630	2.63	155500	-22.25	20230201	117800	2.63	20230630	166500	-27.39	20220802	117800	2.63	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
158	20230704	121002	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120100	-100	5	-0.08	6840036300	57152	42.40	120200	121100	118500	156200	84200	120200	119681.49	12.79	0	-5582	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46007	10.41	4.89	12	0.15	11532.00	24554.00	166500	20220802	-27.87	117800	20230630	1.95	155500	-22.77	20230201	117800	1.95	20230630	166500	-27.87	20220802	117800	1.95	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
159	20230704	110955	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119300	-900	5	-0.75	5292560200	44186	32.78	120200	121100	118500	156200	84200	120200	119779.12	12.79	0	-4611	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	45700	10.35	4.86	12	0.12	11532.00	24554.00	166500	20220802	-28.35	117800	20230630	1.27	155500	-23.28	20230201	117800	1.27	20230630	166500	-28.35	20220802	117800	1.27	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
160	20230704	100950	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120000	-200	5	-0.17	3008108600	25043	18.58	120200	121100	119100	156200	84200	120200	120117.74	12.79	0	1056	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	45968	10.41	4.89	12	0.07	11532.00	24554.00	166500	20220802	-27.93	117800	20230630	1.87	155500	-22.83	20230201	117800	1.87	20230630	166500	-27.93	20220802	117800	1.87	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
161	20230704	090951	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120900	700	2	0.58	808140600	6726	4.99	120200	121100	119100	156200	84200	120200	120151.74	12.79	0	-810	122400	121300	119700	118600	117000	121850	119150	38	36000	100	91350	100	1	38307075	46313	10.48	4.92	12	0.02	11532.00	24554.00	166500	20220802	-27.39	117800	20230630	2.63	155500	-22.25	20230201	117800	2.63	20230630	166500	-27.39	20220802	117800	2.63	20230630	0.78	Y	383220	100	38 억	4898799	N	N	22425	N	N
162	20230703	160940	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120200	600	2	0.50	16084386000	134605	94.29	120100	120800	118100	155400	83800	119600	119493.00	12.77	0	-13362	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	46045	10.42	4.90	12	0.35	11532.00	24554.00	166500	20220802	-27.81	117800	20230630	2.04	155500	-22.70	20230201	117800	2.04	20230630	166500	-27.81	20220802	117800	2.04	20230630	0.79	Y	383220	100	38 억	4891100	N	N	22425	N	N
163	20230703	150951	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120500	900	2	0.75	15097338000	126398	88.54	120100	120800	118100	155400	83800	119600	119442.86	12.77	0	-11747	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	46160	10.45	4.91	12	0.33	11532.00	24554.00	166500	20220802	-27.63	117800	20230630	2.29	155500	-22.51	20230201	117800	2.29	20230630	166500	-27.63	20220802	117800	2.29	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
164	20230703	140949	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120300	700	2	0.59	13173749900	110421	77.35	120100	120800	118100	155400	83800	119600	119304.75	12.77	0	-11699	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	46083	10.43	4.90	12	0.29	11532.00	24554.00	166500	20220802	-27.75	117800	20230630	2.12	155500	-22.64	20230201	117800	2.12	20230630	166500	-27.75	20220802	117800	2.12	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
165	20230703	130943	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119500	-100	5	-0.08	10493777400	88020	61.66	120100	120300	118100	155400	83800	119600	119220.37	12.77	0	-11907	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	45777	10.36	4.87	12	0.23	11532.00	24554.00	166500	20220802	-28.23	117800	20230630	1.44	155500	-23.15	20230201	117800	1.44	20230630	166500	-28.23	20220802	117800	1.44	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
166	20230703	120950	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120000	400	2	0.33	8887147400	74606	52.26	120100	120300	118100	155400	83800	119600	119121.08	12.77	0	-12722	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	45968	10.41	4.89	12	0.19	11532.00	24554.00	166500	20220802	-27.93	117800	20230630	1.87	155500	-22.83	20230201	117800	1.87	20230630	166500	-27.93	20220802	117800	1.87	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
167	20230703	110944	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119800	200	2	0.17	6961288500	58546	41.01	120100	120100	118100	155400	83800	119600	118902.89	12.77	0	-12519	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	45892	10.39	4.88	12	0.15	11532.00	24554.00	166500	20220802	-28.05	117800	20230630	1.70	155500	-22.96	20230201	117800	1.70	20230630	166500	-28.05	20220802	117800	1.70	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
168	20230703	100930	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118600	-1000	5	-0.84	4759201100	40097	28.09	120100	120100	118100	155400	83800	119600	118692.20	12.77	0	-14627	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	45432	10.28	4.83	12	0.10	11532.00	24554.00	166500	20220802	-28.77	117800	20230630	0.68	155500	-23.73	20230201	117800	0.68	20230630	166500	-28.77	20220802	117800	0.68	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N
169	20230703	090940	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	118500	-1100	5	-0.92	1395208900	11725	8.21	120100	120100	118100	155400	83800	119600	118994.36	12.77	0	-6258	122000	120800	119300	118100	116600	120050	117350	38	35800	100	90890	100	1	38307075	45394	10.28	4.83	12	0.03	11532.00	24554.00	166500	20220802	-28.83	117800	20230630	0.59	155500	-23.79	20230201	117800	0.59	20230630	166500	-28.83	20220802	117800	0.59	20230630	0.79	Y	383220	100	38 억	4891100	N	N	13419	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History